Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	28.68	28.81	28.54	28.60	452,900	-0.06(-0.21%)
Jun 29, 2006	28.23	28.73	28.13	28.66	315,800	+0.57(+2.04%)
Jun 28, 2006	27.90	28.13	27.78	28.09	146,600	+0.21(+0.77%)
Jun 27, 2006	28.07	28.33	27.82	27.87	249,300	-0.15(-0.52%)
Jun 26, 2006	27.82	28.06	27.75	28.02	242,600	+0.43(+1.55%)
Jun 23, 2006	27.64	27.73	27.39	27.59	169,600	-0.04(-0.14%)
Jun 22, 2006	27.65	27.80	27.45	27.63	278,100	-0.08(-0.29%)
Jun 21, 2006	27.71	27.84	27.60	27.71	276,100	-0.01(-0.05%)
Jun 20, 2006	27.63	27.87	27.51	27.73	328,900	+0.08(+0.29%)
Jun 19, 2006	27.92	28.04	27.51	27.65	234,800	-0.16(-0.58%)
Jun 16, 2006	28.17	28.19	27.69	27.81	219,200	-0.23(-0.83%)
Jun 15, 2006	27.36	28.07	27.31	28.04	310,500	+0.74(+2.71%)
Jun 14, 2006	27.44	27.53	27.08	27.30	285,900	-0.16(-0.58%)
Jun 13, 2006	27.77	27.91	27.40	27.46	357,700	-0.29(-1.03%)
Jun 12, 2006	28.31	28.32	27.75	27.75	200,700	-0.42(-1.49%)
Jun 09, 2006	28.35	28.50	28.04	28.17	243,000	-0.13(-0.45%)
Jun 08, 2006	28.68	28.68	27.92	28.29	406,100	-0.38(-1.33%)
Jun 07, 2006	28.76	28.77	28.48	28.67	384,800	-0.09(-0.32%)
Jun 06, 2006	28.72	29.03	28.40	28.77	596,100	+0.12(+0.42%)
Jun 05, 2006	29.03	29.03	28.45	28.65	569,600	-0.29(-0.99%)
Jun 02, 2006	29.07	29.11	28.71	28.93	314,400	+0.00(+0.00%)
Jun 01, 2006	28.27	28.93	28.20	28.93	349,900	+0.83(+2.94%)
May 31, 2006	27.89	28.20	27.88	28.11	380,800	+0.25(+0.89%)
May 30, 2006	28.53	28.60	27.80	27.86	344,000	-0.66(-2.31%)
May 26, 2006	28.42	28.61	28.32	28.52	181,100	+0.17(+0.59%)
May 25, 2006	28.41	28.48	28.31	28.35	259,300	+0.09(+0.33%)
May 24, 2006	28.28	28.45	28.11	28.26	423,100	+0.00(+0.00%)
May 23, 2006	28.96	28.96	28.24	28.26	364,100	-0.07(-0.24%)
May 22, 2006	28.17	28.39	28.08	28.33	254,100	+0.09(+0.31%)
May 19, 2006	28.26	28.38	28.09	28.24	398,200	+0.08(+0.28%)
May 18, 2006	28.64	28.64	28.11	28.16	311,800	-0.47(-1.63%)
May 17, 2006	29.07	29.15	28.53	28.63	324,600	-0.51(-1.76%)
May 16, 2006	28.99	29.20	28.93	29.14	190,400	+0.15(+0.51%)
May 15, 2006	28.76	29.03	28.73	28.99	269,200	+0.13(+0.44%)
May 12, 2006	29.14	29.16	28.81	28.87	279,800	-0.26(-0.89%)
May 11, 2006	29.46	29.47	29.11	29.13	292,400	-0.33(-1.13%)
May 10, 2006	29.44	29.53	29.35	29.46	387,800	+0.01(+0.05%)
May 09, 2006	29.49	29.61	29.38	29.45	251,600	-0.03(-0.11%)
May 08, 2006	29.41	29.54	29.38	29.48	213,500	-0.09(-0.32%)
May 05, 2006	29.53	29.70	29.39	29.57	244,600	+0.18(+0.61%)
May 04, 2006	29.13	29.46	29.01	29.39	225,900	+0.30(+1.03%)
May 03, 2006	29.05	29.27	29.00	29.09	494,700	-0.05(-0.18%)
May 02, 2006	29.05	29.15	28.94	29.15	205,400	+0.17(+0.58%)
May 01, 2006	29.59	29.69	28.92	28.98	245,200	-0.54(-1.83%)
Apr 28, 2006	29.27	29.52	29.13	29.52	271,900	+0.29(+1.00%)
Apr 27, 2006	29.17	29.40	29.03	29.23	395,000	-0.11(-0.36%)
Apr 26, 2006	28.93	29.47	28.93	29.33	497,600	+0.62(+2.16%)
Apr 25, 2006	28.54	28.77	28.40	28.71	362,800	+0.17(+0.61%)
Apr 24, 2006	28.53	28.54	28.20	28.54	302,000	+0.01(+0.02%)
Apr 21, 2006	28.44	28.53	28.37	28.53	332,500	+0.13(+0.47%)
Apr 20, 2006	28.39	28.45	28.17	28.40	217,200	+0.07(+0.26%)
Apr 19, 2006	27.97	28.33	27.77	28.33	289,100	+0.32(+1.14%)
Apr 18, 2006	27.73	28.07	27.68	28.01	249,400	+0.34(+1.23%)
Apr 17, 2006	27.49	27.77	27.27	27.67	207,900	+0.07(+0.27%)
Apr 13, 2006	27.73	27.77	27.53	27.59	119,700	-0.14(-0.50%)
Apr 12, 2006	27.74	27.83	27.66	27.73	218,500	-0.01(-0.05%)
Apr 11, 2006	27.63	27.80	27.39	27.75	414,300	-0.01(-0.05%)
Apr 10, 2006	27.31	27.86	27.31	27.76	267,100	+0.43(+1.56%)
Apr 07, 2006	27.79	27.80	27.33	27.33	170,300	-0.45(-1.61%)
Apr 06, 2006	27.85	27.91	27.67	27.78	181,100	-0.07(-0.24%)
Apr 05, 2006	27.84	28.02	27.55	27.85	290,000	+0.01(+0.02%)
Apr 04, 2006	27.73	27.94	27.61	27.84	204,000	-0.06(-0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.